Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	52.33	52.55	52.55	52.55	169,485	+0.20(+0.37%)
Dec 30, 2009	52.47	52.56	52.27	52.35	199,969	+0.02(+0.04%)
Dec 29, 2009	52.47	52.47	52.30	52.33	123,197	-0.20(-0.38%)
Dec 28, 2009	52.63	52.66	52.53	52.53	125,492	-0.08(-0.16%)
Dec 24, 2009	52.65	52.67	52.61	52.61	130,056	-0.06(-0.12%)
Dec 23, 2009	52.65	52.75	52.63	52.68	202,458	-0.01(-0.02%)
Dec 22, 2009	52.69	52.71	52.63	52.69	136,238	+0.06(+0.12%)
Dec 21, 2009	52.63	52.74	52.61	52.63	155,416	-0.04(-0.08%)
Dec 18, 2009	52.73	52.73	52.59	52.67	89,085	+0.08(+0.16%)
Dec 17, 2009	52.67	52.69	52.54	52.59	127,863	-0.03(-0.06%)
Dec 16, 2009	52.69	53.12	52.61	52.62	723,149	+0.04(+0.07%)
Dec 15, 2009	52.60	52.71	52.55	52.58	163,831	-0.04(-0.07%)
Dec 14, 2009	52.66	52.71	52.62	52.62	98,411	+0.02(+0.04%)
Dec 11, 2009	52.58	52.60	52.51	52.60	93,104	+0.07(+0.13%)
Dec 10, 2009	52.61	52.61	52.53	52.53	145,096	+0.08(+0.15%)
Dec 09, 2009	52.63	52.63	52.45	52.45	229,017	-0.10(-0.19%)
Dec 08, 2009	52.64	52.68	52.52	52.55	149,737	-0.11(-0.21%)
Dec 07, 2009	52.62	52.67	52.60	52.66	104,061	+0.03(+0.05%)
Dec 04, 2009	52.47	52.64	52.44	52.63	486,302	-0.04(-0.07%)
Dec 03, 2009	52.72	52.77	52.57	52.67	209,530	-0.04(-0.07%)
Dec 02, 2009	52.87	52.92	52.71	52.71	377,440	-0.08(-0.15%)
Dec 01, 2009	52.67	52.82	52.54	52.78	277,054	-0.07(-0.14%)
Nov 30, 2009	52.93	52.98	52.57	52.86	385,864	-0.09(-0.18%)
Nov 27, 2009	52.67	52.96	52.60	52.95	79,270	-0.32(-0.60%)
Nov 25, 2009	53.29	53.32	53.11	53.27	187,626	+0.08(+0.15%)
Nov 24, 2009	53.18	53.20	53.09	53.19	345,966	+0.12(+0.23%)
Nov 23, 2009	53.02	53.11	52.97	53.07	322,730	+0.07(+0.13%)
Nov 20, 2009	52.97	53.04	52.82	53.00	348,035	-0.05(-0.09%)
Nov 19, 2009	53.07	53.07	53.00	53.05	96,240	-0.03(-0.05%)
Nov 18, 2009	53.04	53.17	53.00	53.07	181,227	+0.03(+0.06%)
Nov 17, 2009	53.18	53.20	53.03	53.04	1,165,706	-0.11(-0.20%)
Nov 16, 2009	53.07	53.15	52.98	53.15	135,812	+0.22(+0.41%)
Nov 13, 2009	52.97	52.99	52.80	52.93	382,060	+0.05(+0.09%)
Nov 12, 2009	52.94	53.00	52.89	52.89	121,760	+0.00(+0.00%)
Nov 11, 2009	52.91	52.91	52.84	52.89	170,343	+0.03(+0.05%)
Nov 10, 2009	52.65	52.90	52.58	52.86	250,318	+0.28(+0.54%)
Nov 09, 2009	52.52	52.58	52.41	52.58	176,719	+0.22(+0.41%)
Nov 06, 2009	52.32	52.42	52.25	52.36	364,677	+0.09(+0.18%)
Nov 05, 2009	52.17	52.30	52.14	52.27	192,713	+0.13(+0.26%)
Nov 04, 2009	52.01	52.15	51.94	52.13	138,425	+0.15(+0.29%)
Nov 03, 2009	52.05	52.07	51.89	51.98	282,023	-0.19(-0.37%)
Nov 02, 2009	52.49	52.50	51.96	52.17	127,865	-0.50(-0.94%)
Oct 30, 2009	52.46	52.69	52.46	52.67	353,913	+0.28(+0.53%)
Oct 29, 2009	52.41	52.41	52.15	52.39	110,705	+0.03(+0.05%)
Oct 28, 2009	52.72	52.85	51.64	52.37	254,940	-0.51(-0.96%)
Oct 27, 2009	53.07	53.07	52.87	52.87	221,651	-0.18(-0.33%)
Oct 26, 2009	53.35	53.35	53.00	53.05	94,719	-0.25(-0.47%)
Oct 23, 2009	53.07	53.30	52.85	53.30	159,513	-0.06(-0.11%)
Oct 22, 2009	53.44	53.46	53.36	53.36	175,580	-0.22(-0.40%)
Oct 21, 2009	53.66	53.70	53.51	53.57	147,891	-0.14(-0.26%)
Oct 20, 2009	53.72	53.72	53.69	53.71	166,978	+0.07(+0.13%)
Oct 19, 2009	53.67	53.69	53.41	53.64	142,640	+0.11(+0.20%)
Oct 16, 2009	53.69	53.69	53.43	53.53	131,568	-0.20(-0.37%)
Oct 15, 2009	53.72	53.73	53.52	53.73	207,527	-0.03(-0.06%)
Oct 14, 2009	53.89	53.91	53.66	53.76	127,906	+0.04(+0.07%)
Oct 13, 2009	53.80	53.87	53.61	53.72	127,276	-0.07(-0.12%)
Oct 12, 2009	53.80	53.84	53.57	53.79	110,113	+0.10(+0.18%)
Oct 09, 2009	53.82	53.87	53.69	53.69	118,717	+0.03(+0.05%)
Oct 08, 2009	53.58	53.67	53.40	53.67	341,958	+0.20(+0.37%)
Oct 07, 2009	53.53	53.60	53.39	53.47	215,420	-0.10(-0.18%)
Oct 06, 2009	53.59	53.59	53.39	53.57	247,548	+0.50(+0.94%)
Oct 05, 2009	53.03	53.14	52.87	53.07	212,100	+0.29(+0.55%)
Oct 02, 2009	52.92	53.01	52.42	52.78	3,756,229	-0.14(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.